Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Comml (NQ: GOOD )

14.73 -0.19 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2014 7.560 7.586 7.456 7.512 225,904 -0.02(-0.29%)
Feb 27, 2014 7.508 7.534 7.430 7.534 199,935 +0.03(+0.34%)
Feb 26, 2014 7.478 7.551 7.448 7.508 163,620 +0.06(+0.87%)
Feb 25, 2014 7.547 7.551 7.392 7.443 278,147 -0.12(-1.54%)
Feb 24, 2014 7.590 7.594 7.534 7.560 231,301 +0.03(+0.34%)
Feb 21, 2014 7.577 7.638 7.534 7.534 237,485 -0.05(-0.68%)
Feb 20, 2014 7.551 7.638 7.525 7.586 284,788 -0.07(-0.96%)
Feb 19, 2014 7.646 7.698 7.646 7.659 149,230 +0.00(+0.00%)
Feb 18, 2014 7.651 7.685 7.581 7.659 220,100 +0.09(+1.14%)
Feb 14, 2014 7.582 7.573 7.573 7.573 169,079 +0.01(+0.09%)
Feb 13, 2014 7.528 7.626 7.515 7.566 216,351 +0.03(+0.40%)
Feb 12, 2014 7.502 7.554 7.468 7.536 183,925 +0.03(+0.46%)
Feb 11, 2014 7.494 7.502 7.455 7.502 254,101 +0.00(+0.06%)
Feb 10, 2014 7.502 7.505 7.459 7.498 278,263 -0.00(-0.06%)
Feb 07, 2014 7.515 7.545 7.442 7.502 210,662 +0.03(+0.34%)
Feb 06, 2014 7.438 7.540 7.438 7.476 130,786 +0.02(+0.23%)
Feb 05, 2014 7.716 7.828 7.429 7.459 532,281 -0.30(-3.87%)
Feb 04, 2014 7.828 7.828 7.725 7.759 171,512 +0.00(+0.06%)
Feb 03, 2014 8.004 8.004 7.746 7.755 182,320 -0.24(-3.00%)
Jan 31, 2014 7.948 8.004 7.888 7.995 154,146 +0.03(+0.32%)
Jan 30, 2014 7.836 7.974 7.758 7.969 257,605 +0.17(+2.20%)
Jan 29, 2014 7.875 7.926 7.798 7.798 123,732 -0.15(-1.89%)
Jan 28, 2014 7.858 7.948 7.828 7.948 167,143 +0.09(+1.15%)
Jan 27, 2014 7.957 7.991 7.832 7.858 154,045 -0.04(-0.49%)
Jan 24, 2014 7.931 7.987 7.849 7.896 129,281 -0.09(-1.07%)
Jan 23, 2014 7.969 7.999 7.935 7.982 138,612 +0.00(+0.05%)
Jan 22, 2014 7.926 7.999 7.926 7.978 134,609 +0.03(+0.43%)
Jan 21, 2014 7.965 7.965 7.905 7.944 180,015 +0.04(+0.54%)
Jan 17, 2014 7.871 7.901 7.901 7.901 175,184 -0.00(-0.03%)
Jan 16, 2014 7.856 7.916 7.801 7.903 206,686 +0.06(+0.81%)
Jan 15, 2014 7.822 7.856 7.775 7.839 148,011 +0.02(+0.22%)
Jan 14, 2014 7.839 7.869 7.779 7.822 248,271 -0.02(-0.22%)
Jan 13, 2014 7.852 7.858 7.779 7.839 152,528 +0.00(+0.05%)
Jan 10, 2014 7.813 7.852 7.775 7.835 144,176 +0.04(+0.55%)
Jan 09, 2014 7.809 7.809 7.758 7.792 107,786 +0.03(+0.38%)
Jan 08, 2014 7.779 7.813 7.707 7.762 143,411 -0.03(-0.38%)
Jan 07, 2014 7.737 7.826 7.688 7.792 195,909 +0.06(+0.83%)
Jan 06, 2014 7.733 7.813 7.669 7.728 196,153 +0.00(+0.06%)
Jan 03, 2014 7.639 7.750 7.639 7.724 249,220 +0.09(+1.11%)
Jan 02, 2014 7.660 7.677 7.588 7.639 247,532 -0.01(-0.17%)
Dec 31, 2013 7.592 7.652 7.652 7.652 257,865 +0.05(+0.62%)
Dec 30, 2013 7.656 7.686 7.592 7.605 187,487 -0.09(-1.16%)
Dec 27, 2013 7.694 7.707 7.630 7.694 160,710 +0.00(+0.06%)
Dec 26, 2013 7.652 7.762 7.643 7.690 185,519 +0.06(+0.84%)
Dec 24, 2013 7.609 7.661 7.609 7.626 63,209 -0.00(-0.06%)
Dec 23, 2013 7.664 7.707 7.579 7.630 136,234 -0.02(-0.22%)
Dec 20, 2013 7.498 7.649 7.460 7.647 820,855 +0.19(+2.51%)
Dec 19, 2013 7.537 7.537 7.366 7.460 246,921 -0.08(-1.02%)
Dec 18, 2013 7.490 7.558 7.409 7.537 274,650 +0.02(+0.28%)
Dec 17, 2013 7.498 7.541 7.460 7.515 123,599 -0.01(-0.17%)
Dec 16, 2013 7.383 7.558 7.371 7.528 277,501 +0.16(+2.20%)
Dec 13, 2013 7.383 7.439 7.345 7.366 132,439 -0.02(-0.29%)
Dec 12, 2013 7.366 7.442 7.354 7.388 127,023 -0.01(-0.09%)
Dec 11, 2013 7.487 7.551 7.326 7.394 354,926 -0.09(-1.24%)
Dec 10, 2013 7.534 7.570 7.445 7.487 169,651 -0.08(-1.01%)
Dec 09, 2013 7.512 7.593 7.462 7.563 175,267 +0.04(+0.56%)
Dec 06, 2013 7.504 7.593 7.449 7.521 0 +0.10(+1.37%)
Dec 05, 2013 7.479 7.507 7.356 7.419 0 -0.08(-1.07%)
Dec 04, 2013 7.466 7.525 7.398 7.500 0 +0.03(+0.34%)
Dec 03, 2013 7.466 7.580 7.419 7.474 0 -0.02(-0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.